Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.5652173913 | 5.75 | 5.95 | 5.7 | 5600 | 5.78041667 | PR |
| 4 | -0.44 | -7.00636942675 | 6.28 | 6.59 | 5.7 | 6589 | 6.00978078 | PR |
| 12 | -0.66 | -10.1538461538 | 6.5 | 6.97 | 5.7 | 9511 | 6.33698836 | PR |
| 26 | -0.11 | -1.8487394958 | 5.95 | 7.69 | 5.7 | 9957 | 6.4592551 | PR |
| 52 | -2.37 | -28.8672350792 | 8.21 | 8.6 | 5.7 | 8026 | 6.9023343 | PR |
| 156 | -0.27 | -4.41898527005 | 6.11 | 9.52 | 4.21 | 14428 | 6.57714649 | PR |
| 260 | 1.2 | 25.8620689655 | 4.64 | 9.52 | 2.81 | 24664 | 5.80365445 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734989340 | 5.7 | -0.24 | -4.04 | 5.95 | 5.95 | 5.7 | 9600 |
| 1734730200 | 5.94 | 0.13 | 2.24 | 5.8099999 | 5.94 | 5.8099999 | 4300 |
| 1734643800 | 5.8099999 | 0.06 | 1.04 | 5.75 | 5.84 | 5.75 | 2900 |
| 1734557400 | 5.75 | -0.16 | -2.71 | 6 | 6 | 5.75 | 8100 |
| 1734470940 | 5.91 | -0.07 | -1.17 | 6.01 | 6.08 | 5.91 | 6000 |
| 1734384540 | 5.98 | -0.02 | -0.33 | 6.01 | 6.12 | 5.98 | 4400 |
| 1734125340 | 6 | 0 | 0.00 | 6.1 | 6.1 | 6 | 5200 |
| 1734039000 | 6 | -0.18 | -2.91 | 6.2 | 6.2 | 6 | 3600 |
| 1733952540 | 6.18 | 0.22 | 3.69 | 6.0199999 | 6.18 | 6 | 4400 |
| 1733866140 | 5.96 | 0.04 | 0.68 | 6.18 | 6.18 | 5.96 | 1900 |
| 1733779740 | 5.92 | -0.18 | -2.95 | 6.1 | 6.15 | 5.92 | 2600 |
| 1733520600 | 6.1 | 0.06 | 0.99 | 6.15 | 6.15 | 6.1 | 1800 |
| 1733434200 | 6.04 | -0.01 | -0.17 | 6.13 | 6.13 | 6.01 | 14300 |
| 1733347800 | 6.05 | -0.15 | -2.42 | 6.13 | 6.17 | 6.05 | 16400 |
| 1733261340 | 6.2 | 0.18 | 2.99 | 6.07 | 6.2 | 6.07 | 10600 |
| 1733174940 | 6.0199999 | -0.16 | -2.59 | 6.17 | 6.34 | 6.0199999 | 9700 |
| 1732915740 | 6.18 | -0.12 | -1.90 | 6.43 | 6.59 | 6.18 | 6100 |
| 1732829400 | 6.3 | -0.03 | -0.47 | 6.28 | 6.41 | 6.25 | 6700 |
| 1732743000 | 6.33 | -0.07 | -1.09 | 6.46 | 6.65 | 6.22 | 16000 |
| 1732656600 | 6.4 | -0.1 | -1.54 | 6.5 | 6.59 | 6.4 | 7200 |
| 1732570140 | 6.5 | 0.01 | 0.15 | 6.49 | 6.6 | 6.49 | 1300 |
| 1732310940 | 6.49 | -0.11 | -1.67 | 6.65 | 6.65 | 6.42 | 2200 |
| 1732224600 | 6.6 | 0.17 | 2.64 | 6.45 | 6.6 | 6.32 | 9000 |
| 1732051800 | 6.43 | -0.22 | -3.31 | 6.62 | 6.62 | 6.43 | 3500 |
| 1731965340 | 6.65 | 0.33 | 5.22 | 6.5 | 6.65 | 6.5 | 8300 |
| 1731619800 | 6.32 | -0.11 | -1.71 | 6.6 | 6.6 | 6.32 | 5100 |
| 1731533400 | 6.43 | -0.01 | -0.16 | 6.6 | 6.6 | 6.43 | 5600 |
| 1731446940 | 6.44 | -0.35 | -5.15 | 6.8 | 6.8 | 6.44 | 1800 |
| 1731360540 | 6.79 | -0.01 | -0.15 | 6.75 | 6.8 | 6.75 | 2500 |
| 1731101400 | 6.8 | 0.48 | 7.59 | 6.17 | 6.82 | 6.16 | 4600 |
| 1731014940 | 6.32 | 0 | 0.00 | 6.33 | 6.59 | 6.32 | 7500 |
| 1730928600 | 6.32 | 0.06 | 0.96 | 6.3 | 6.41 | 6.3 | 2800 |
| 1730842200 | 6.26 | 0.02 | 0.32 | 6.24 | 6.36 | 6.24 | 3000 |
| 1730755800 | 6.24 | -0.05 | -0.79 | 6.3 | 6.41 | 6.24 | 15800 |
| 1730496600 | 6.29 | 0.01 | 0.16 | 6.21 | 6.29 | 6.15 | 5900 |
| 1730410200 | 6.28 | -0.09 | -1.41 | 6.16 | 6.36 | 6.01 | 16300 |
| 1730323800 | 6.37 | 0.21 | 3.41 | 6.36 | 6.37 | 6 | 34000 |
| 1730237340 | 6.16 | -0.24 | -3.75 | 6.23 | 6.46 | 6.16 | 6700 |
| 1730151000 | 6.4 | 0.05 | 0.79 | 6.45 | 6.45 | 6.35 | 5800 |
| 1729891800 | 6.35 | -0.09 | -1.40 | 6.46 | 6.6 | 6.35 | 25900 |
| 1729805400 | 6.44 | -0.16 | -2.42 | 6.69 | 6.97 | 6.44 | 20100 |
| 1729719000 | 6.6 | 0.17 | 2.64 | 6.45 | 6.67 | 6.45 | 12200 |
| 1729632600 | 6.43 | 0.29 | 4.72 | 6.29 | 6.5 | 6.2 | 40100 |
| 1729546140 | 6.14 | -0.16 | -2.54 | 6.33 | 6.37 | 6.14 | 5100 |
| 1729287000 | 6.3 | -0.11 | -1.72 | 6.5 | 6.51 | 6.3 | 26300 |
| 1729200540 | 6.41 | -0.14 | -2.14 | 6.47 | 6.51 | 6.41 | 4500 |
| 1729114140 | 6.55 | 0.06 | 0.92 | 6.49 | 6.55 | 6.43 | 6600 |
| 1729027740 | 6.49 | -0.06 | -0.92 | 6.6 | 6.6 | 6.49 | 3000 |
| 1728941340 | 6.55 | 0.01 | 0.15 | 6.46 | 6.55 | 6.44 | 8600 |
| 1728682200 | 6.54 | -0.01 | -0.15 | 6.5 | 6.54 | 6.43 | 5900 |
| 1728595740 | 6.55 | 0 | 0.00 | 6.53 | 6.8 | 6.51 | 7900 |
| 1728509400 | 6.55 | 0.15 | 2.34 | 6.42 | 6.7 | 6.42 | 7100 |
| 1728422940 | 6.4 | -0.18 | -2.74 | 6.57 | 6.58 | 6.4 | 7200 |
| 1728336600 | 6.58 | 0.02 | 0.30 | 6.5199999 | 6.58 | 6.49 | 12700 |
| 1728077400 | 6.5599999 | 0.01 | 0.15 | 6.55 | 6.62 | 6.55 | 35200 |
| 1727991000 | 6.55 | 0.11 | 1.71 | 6.5 | 6.65 | 6.5 | 20700 |
| 1727904540 | 6.44 | -0.16 | -2.42 | 6.6 | 6.67 | 6.44 | 28500 |
| 1727818200 | 6.6 | 0 | 0.00 | 6.55 | 6.69 | 6.55 | 6600 |
| 1727731800 | 6.6 | -0.06 | -0.90 | 6.88 | 6.9 | 6.6 | 26300 |
| 1727472600 | 6.66 | 0.06 | 0.91 | 6.8 | 6.8 | 6.6 | 22300 |
| 1727386140 | 6.6 | -0.18 | -2.65 | 6.88 | 7 | 6.6 | 14400 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
